Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capitala Finance Crp (NQ: CPTA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.378 9.392 9.264 9.298 94,595 -0.09(-0.93%)
Jan 30, 2017 9.331 9.392 9.301 9.385 85,238 +0.05(+0.50%)
Jan 27, 2017 9.318 9.372 9.217 9.338 90,345 -0.03(-0.36%)
Jan 26, 2017 9.318 9.378 9.257 9.372 101,561 +0.02(+0.22%)
Jan 25, 2017 9.392 9.392 9.284 9.352 78,577 +0.04(+0.43%)
Jan 24, 2017 9.257 9.358 9.257 9.311 68,369 -0.05(-0.57%)
Jan 23, 2017 9.257 9.390 9.197 9.365 94,174 +0.11(+1.16%)
Jan 20, 2017 9.278 9.378 9.230 9.257 88,570 -0.09(-0.94%)
Jan 19, 2017 9.352 9.352 9.257 9.345 105,909 +0.00(+0.00%)
Jan 18, 2017 9.318 9.360 9.278 9.345 92,604 +0.07(+0.80%)
Jan 17, 2017 9.224 9.331 9.204 9.271 219,512 +0.07(+0.72%)
Jan 13, 2017 9.204 9.204 9.204 0 +0.03(+0.29%)
Jan 12, 2017 9.111 9.198 9.058 9.178 67,234 +0.01(+0.15%)
Jan 11, 2017 9.084 9.198 9.058 9.164 74,793 +0.14(+1.55%)
Jan 10, 2017 9.144 9.144 8.998 9.024 83,313 -0.06(-0.66%)
Jan 09, 2017 9.051 9.191 9.031 9.084 117,060 -0.01(-0.15%)
Jan 06, 2017 9.158 9.158 9.031 9.098 95,080 -0.02(-0.22%)
Jan 05, 2017 9.098 9.138 9.011 9.118 118,217 +0.03(+0.29%)
Jan 04, 2017 8.864 9.091 8.864 9.091 283,383 +0.23(+2.63%)
Jan 03, 2017 8.664 8.931 8.664 8.858 149,448 +0.24(+2.78%)
Dec 30, 2016 8.618 8.618 8.618 0 -0.01(-0.08%)
Dec 29, 2016 8.578 8.624 8.508 8.624 96,725 +0.07(+0.86%)
Dec 28, 2016 8.684 8.703 8.471 8.551 84,654 -0.11(-1.31%)
Dec 27, 2016 8.804 8.804 8.654 8.664 90,145 -0.05(-0.61%)
Dec 23, 2016 8.718 8.718 8.718 0 -0.09(-0.98%)
Dec 22, 2016 8.671 8.831 8.671 8.804 78,016 +0.10(+1.15%)
Dec 21, 2016 8.931 8.931 8.678 8.704 194,308 -0.20(-2.25%)
Dec 20, 2016 9.058 9.058 8.853 8.904 156,175 -0.02(-0.22%)
Dec 19, 2016 8.931 8.931 8.798 8.924 113,585 +0.00(+0.00%)
Dec 16, 2016 8.706 8.944 8.661 8.924 288,738 +0.27(+3.13%)
Dec 15, 2016 8.680 8.720 8.594 8.654 82,119 -0.05(-0.53%)
Dec 14, 2016 8.621 8.825 8.581 8.700 159,197 +0.03(+0.30%)
Dec 13, 2016 8.548 8.720 8.548 8.673 116,221 +0.12(+1.39%)
Dec 12, 2016 8.423 8.574 8.416 8.555 176,312 +0.13(+1.57%)
Dec 09, 2016 8.251 8.442 8.251 8.423 103,816 +0.13(+1.59%)
Dec 08, 2016 8.185 8.317 8.106 8.291 116,472 +0.15(+1.78%)
Dec 07, 2016 8.152 8.159 8.099 8.145 81,597 +0.01(+0.08%)
Dec 06, 2016 8.119 8.152 8.112 8.139 92,261 +0.05(+0.57%)
Dec 05, 2016 8.040 8.099 8.020 8.093 97,208 +0.08(+0.99%)
Dec 02, 2016 8.152 8.199 7.967 8.013 133,211 -0.15(-1.86%)
Dec 01, 2016 8.251 8.251 8.152 8.165 71,921 -0.05(-0.64%)
Nov 30, 2016 8.277 8.277 8.185 8.218 97,084 +0.01(+0.16%)
Nov 29, 2016 8.086 8.251 8.066 8.205 124,327 +0.11(+1.30%)
Nov 28, 2016 8.139 8.139 8.033 8.099 70,838 -0.04(-0.49%)
Nov 25, 2016 8.000 8.139 7.941 8.139 96,140 +0.20(+2.49%)
Nov 23, 2016 7.941 7.941 7.941 0 +0.05(+0.67%)
Nov 22, 2016 7.980 8.013 7.868 7.888 74,779 -0.04(-0.50%)
Nov 21, 2016 7.994 8.027 7.908 7.928 135,205 -0.01(-0.17%)
Nov 18, 2016 7.888 7.947 7.802 7.941 154,898 +0.03(+0.33%)
Nov 17, 2016 7.901 7.980 7.875 7.914 161,991 +0.03(+0.33%)
Nov 16, 2016 7.888 8.032 7.849 7.888 192,730 +0.02(+0.25%)
Nov 15, 2016 7.855 8.005 7.818 7.868 194,490 +0.00(+0.00%)
Nov 14, 2016 7.862 7.921 7.790 7.868 116,644 -0.02(-0.25%)
Nov 11, 2016 7.803 7.973 7.770 7.888 194,863 +0.01(+0.08%)
Nov 10, 2016 7.516 7.908 7.516 7.881 257,434 -0.20(-2.50%)
Nov 09, 2016 8.084 8.325 7.995 8.084 124,735 +0.00(+0.00%)
Nov 08, 2016 7.953 8.090 7.953 8.084 61,236 +0.07(+0.81%)
Nov 07, 2016 7.881 8.032 7.836 8.019 151,646 +0.14(+1.82%)
Nov 04, 2016 7.999 7.999 7.868 7.875 101,048 -0.15(-1.87%)
Nov 03, 2016 8.241 8.241 7.966 8.025 133,418 -0.16(-1.99%)
Nov 02, 2016 8.097 8.227 7.855 8.188 252,754 +0.01(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.